FDM Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	106.00	108.47	103.80	105.20	105.20	483,691
2026-10-16	105.00	108.40	102.20	102.20	102.20	186,852
2026-10-15	103.00	108.20	102.91	107.20	107.20	225,570
2026-10-14	103.60	105.00	101.00	103.40	103.40	235,437
2026-10-13	103.00	104.60	103.00	103.00	103.00	84,182
2026-10-12	104.00	109.80	102.09	104.00	104.00	154,088
2026-10-09	104.00	106.00	102.47	104.60	104.60	186,722
2026-10-08	103.40	109.00	101.00	102.00	102.00	198,627
2026-10-07	107.40	108.20	101.00	101.00	101.00	421,111
2026-10-06	104.60	107.00	102.00	102.40	102.40	113,769
2026-10-05	104.20	107.00	101.20	104.00	104.00	65,943
2026-10-02	102.80	107.00	101.77	104.40	104.40	230,934
2026-10-01	100.00	104.20	100.00	102.80	102.80	219,485
2026-09-30	105.60	111.80	103.20	103.40	103.40	133,449
2026-09-29	105.20	108.80	104.20	105.00	105.00	67,790
2026-09-28	106.20	106.80	103.00	105.00	105.00	137,394
2026-09-25	108.00	108.00	102.80	105.20	105.20	139,454
2026-09-24	105.60	110.00	103.00	105.60	105.60	131,824
2026-09-23	110.00	110.60	104.60	105.00	105.00	182,163
2026-09-22	106.80	113.89	106.20	110.20	110.20	359,269
2026-09-21	105.20	106.40	103.40	104.60	104.60	86,110
2026-09-18	104.20	106.80	101.80	106.40	106.40	264,762
2026-09-17	106.40	106.40	102.27	104.60	104.60	114,760
2026-09-16	101.80	106.00	101.80	101.80	101.80	53,271
2026-09-15	105.60	106.80	101.40	101.80	101.80	38,284
2026-09-14	101.60	106.60	100.69	104.20	104.20	263,663
2026-09-11	100.00	103.20	98.100	103.20	103.20	668,253
2026-09-10	102.20	105.00	98.900	99.500	99.500	219,570
2026-09-09	101.60	103.40	98.540	101.20	101.20	736,397
2026-09-08	105.80	106.20	102.00	103.20	103.20	216,076
2026-09-07	104.00	107.00	103.18	107.00	107.00	198,874
2026-09-04	109.80	110.00	104.60	104.60	104.60	385,581
2026-09-03	110.80	111.40	109.60	109.80	109.80	73,658
2026-09-02	109.00	111.20	108.00	111.20	111.20	150,334
2026-09-01	111.40	112.00	108.20	111.40	111.40	293,239
2026-08-28	112.00	115.80	109.40	111.40	111.40	173,947
2026-08-27	112.60	115.80	110.20	111.00	111.00	133,715
2026-08-26	112.20	115.80	110.80	111.80	111.80	82,222
2026-08-25	116.00	116.00	112.32	114.60	114.60	144,547
2026-08-24	116.00	116.00	112.60	115.00	115.00	76,503
2026-08-21	113.60	116.43	112.35	114.00	114.00	931,150
2026-08-20	113.80	114.20	111.40	113.60	113.60	1,232,090
2026-08-19	111.80	115.80	110.40	114.00	114.00	306,501
2026-08-18	116.00	116.00	109.80	112.40	112.40	254,458
2026-08-17	114.40	115.80	110.60	112.40	112.40	686,731
2026-08-14	116.00	116.00	108.80	114.40	114.40	1,102,327
2026-08-13	114.40	115.80	111.60	112.00	112.00	106,795
2026-08-12	114.00	115.80	110.20	111.80	111.80	57,070
2026-08-11	113.60	115.40	109.20	113.80	113.80	392,908
2026-08-10	114.40	115.60	109.20	112.00	112.00	417,361
2026-08-07	111.00	113.20	108.40	111.20	111.20	762,762
2026-08-06	110.00	112.20	108.00	108.40	108.40	747,164
2026-08-05	113.80	113.80	110.00	110.40	110.40	282,109
2026-08-04	117.80	118.00	110.67	113.80	113.80	680,612
2026-08-03	127.00	127.00	110.20	115.00	115.00	1,266,161
2026-07-31	135.00	135.00	123.20	123.20	123.20	277,636
2026-07-30	134.60	135.20	128.00	128.00	128.00	270,373
2026-07-29	126.00	134.40	122.20	134.40	134.40	477,348
2026-07-28	123.60	128.00	122.80	128.00	128.00	859,087
2026-07-27	123.00	126.72	118.40	123.40	123.40	497,726

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0400 GBP
2025-10-23	0.0600 GBP
2025-06-05	0.1250 GBP
2024-10-10	0.1000 GBP
2024-06-06	0.1900 GBP
2023-09-21	0.1700 GBP
2023-06-08	0.1900 GBP
2022-08-25	0.1700 GBP
2022-05-19	0.1800 GBP
2021-08-05	0.1500 GBP
2021-05-13	0.1500 GBP
2021-02-04	0.1300 GBP
2020-08-06	0.1850 GBP
2019-08-22	0.1600 GBP
2019-05-23	0.1550 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.